Efek Terdaftar
Sawit Sumbermas Sarana Tbk, PT
- Security name
- Sawit Sumbermas Sarana Tbk
- Issuer
- Sawit Sumbermas Sarana Tbk, PT
- ISIN Code
- ID1000130008
- Short Code
- SSMS
- Type
-
Saham Biasa
- Listing Date
- 12 Desember 2013
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 9,525,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- PLANTATION
- Number of Securities
- 9,525,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2025072828 Jul 2025 |
1,315 |
1,315 |
1,275 |
1,290 |
94,601 |
12,225,319,500 |
1,153 |
| 2025072929 Jul 2025 |
1,290 |
1,320 |
1,265 |
1,305 |
108,100 |
13,994,857,500 |
1,255 |
| 2025073030 Jul 2025 |
1,310 |
1,415 |
1,310 |
1,415 |
172,873 |
23,433,220,000 |
3,655 |
| 2025073131 Jul 2025 |
1,420 |
1,445 |
1,370 |
1,395 |
195,550 |
27,469,360,000 |
3,671 |
| 2025080101 Aug 2025 |
1,410 |
1,430 |
1,370 |
1,420 |
145,739 |
20,499,267,500 |
1,668 |
| 2025080404 Aug 2025 |
1,425 |
1,445 |
1,380 |
1,420 |
114,891 |
16,319,347,500 |
1,701 |
| 2025080505 Aug 2025 |
1,410 |
1,425 |
1,385 |
1,390 |
107,284 |
15,058,393,000 |
1,192 |
| 2025080606 Aug 2025 |
1,365 |
1,415 |
1,365 |
1,405 |
106,674 |
14,840,158,000 |
1,208 |
| 2025080707 Aug 2025 |
1,410 |
1,410 |
1,365 |
1,365 |
97,330 |
13,576,913,500 |
1,400 |
| 2025080808 Aug 2025 |
1,365 |
1,370 |
1,335 |
1,350 |
94,562 |
12,826,057,500 |
1,060 |
| 2025081111 Aug 2025 |
1,355 |
1,400 |
1,340 |
1,380 |
89,515 |
12,337,459,000 |
963 |
| 2025081212 Aug 2025 |
1,400 |
1,425 |
1,375 |
1,395 |
103,848 |
14,495,926,500 |
986 |
| 2025081313 Aug 2025 |
1,415 |
1,415 |
1,375 |
1,375 |
163,552 |
22,854,901,000 |
1,006 |
| 2025081414 Aug 2025 |
1,375 |
1,445 |
1,370 |
1,425 |
172,462 |
24,207,850,500 |
1,588 |
| 2025081515 Aug 2025 |
1,445 |
1,515 |
1,390 |
1,390 |
142,908 |
20,785,501,000 |
2,296 |
| 2025081919 Aug 2025 |
1,400 |
1,490 |
1,395 |
1,465 |
135,491 |
19,577,969,000 |
2,143 |
| 2025082020 Aug 2025 |
1,495 |
1,555 |
1,435 |
1,500 |
160,442 |
23,954,531,000 |
3,116 |
| 2025082121 Aug 2025 |
1,500 |
1,510 |
1,465 |
1,465 |
103,195 |
15,364,561,500 |
1,620 |
| 2025082222 Aug 2025 |
1,500 |
1,515 |
1,465 |
1,480 |
120,950 |
17,954,085,500 |
1,664 |
| 2025082525 Aug 2025 |
1,480 |
1,530 |
1,480 |
1,510 |
105,917 |
15,943,809,000 |
1,550 |
| 2025082626 Aug 2025 |
1,520 |
1,520 |
1,450 |
1,470 |
162,527 |
24,016,245,500 |
1,597 |
| 2025082727 Aug 2025 |
1,500 |
1,505 |
1,475 |
1,485 |
89,408 |
13,292,387,000 |
760 |
| 2025082828 Aug 2025 |
1,485 |
1,525 |
1,460 |
1,505 |
95,881 |
14,221,515,000 |
1,011 |
| 2025082929 Aug 2025 |
1,510 |
1,540 |
1,460 |
1,475 |
116,487 |
17,570,034,000 |
1,316 |
| 2025090101 Sep 2025 |
1,460 |
1,485 |
1,375 |
1,450 |
98,798 |
14,144,532,000 |
900 |
| 2025090202 Sep 2025 |
1,460 |
1,495 |
1,450 |
1,455 |
90,015 |
13,318,613,500 |
805 |
| 2025090303 Sep 2025 |
1,460 |
1,495 |
1,445 |
1,470 |
79,449 |
11,654,222,500 |
574 |
| 2025090404 Sep 2025 |
1,480 |
1,480 |
1,405 |
1,410 |
124,383 |
17,991,172,500 |
1,535 |
| 2025090808 Sep 2025 |
1,405 |
1,435 |
1,355 |
1,355 |
96,999 |
13,654,553,000 |
1,216 |
| 2025090909 Sep 2025 |
1,360 |
1,415 |
1,355 |
1,415 |
98,279 |
13,560,249,500 |
885 |
| 2025091010 Sep 2025 |
1,415 |
1,440 |
1,375 |
1,380 |
91,809 |
13,001,512,000 |
913 |
| 2025091111 Sep 2025 |
1,410 |
1,420 |
1,375 |
1,400 |
82,712 |
11,594,143,500 |
881 |
| 2025091212 Sep 2025 |
1,410 |
1,445 |
1,405 |
1,430 |
81,735 |
11,657,924,500 |
767 |
| 2025091515 Sep 2025 |
1,455 |
1,470 |
1,435 |
1,460 |
83,775 |
12,137,180,500 |
751 |
| 2025091616 Sep 2025 |
1,465 |
1,475 |
1,425 |
1,440 |
75,223 |
10,923,724,500 |
668 |
| 2025091717 Sep 2025 |
1,435 |
1,465 |
1,430 |
1,455 |
75,181 |
10,863,644,500 |
579 |
| 2025091818 Sep 2025 |
1,495 |
1,520 |
1,460 |
1,475 |
97,798 |
14,624,684,500 |
1,396 |
| 2025091919 Sep 2025 |
1,485 |
1,515 |
1,465 |
1,505 |
86,721 |
12,859,962,500 |
1,042 |
| 2025092222 Sep 2025 |
1,515 |
1,540 |
1,470 |
1,500 |
88,415 |
13,346,037,000 |
1,434 |
| 2025092323 Sep 2025 |
1,510 |
1,600 |
1,475 |
1,600 |
112,077 |
17,021,526,500 |
1,720 |
| 2025092424 Sep 2025 |
1,650 |
1,650 |
1,525 |
1,570 |
110,906 |
17,264,855,000 |
2,362 |
| 2025092525 Sep 2025 |
1,625 |
1,920 |
1,625 |
1,805 |
271,894 |
48,654,394,000 |
9,337 |
| 2025092626 Sep 2025 |
1,855 |
1,880 |
1,725 |
1,770 |
121,495 |
21,598,672,500 |
3,210 |
| 2025092929 Sep 2025 |
1,770 |
1,780 |
1,680 |
1,765 |
97,551 |
16,821,700,500 |
1,907 |
| 2025123030 Dec 2025 |
1,530 |
1,580 |
1,525 |
1,535 |
57,798 |
8,947,925,000 |
618 |
| 2026021010 Feb 2026 |
1,575 |
1,630 |
1,560 |
1,630 |
50,313 |
8,008,206,000 |
723 |
| 2026021212 Feb 2026 |
1,620 |
1,690 |
1,605 |
1,685 |
56,124 |
9,184,757,000 |
1,480 |
| 2026021313 Feb 2026 |
1,700 |
1,710 |
1,660 |
1,700 |
58,174 |
9,788,867,500 |
942 |
| 2026021818 Feb 2026 |
1,750 |
1,800 |
1,645 |
1,645 |
54,736 |
9,355,046,000 |
1,683 |
| 2026021919 Feb 2026 |
1,650 |
1,745 |
1,630 |
1,710 |
63,342 |
10,640,968,000 |
1,229 |
| 2026022020 Feb 2026 |
1,725 |
1,735 |
1,675 |
1,705 |
47,319 |
8,058,778,500 |
678 |
| 2026022323 Feb 2026 |
1,730 |
1,775 |
1,690 |
1,750 |
61,401 |
10,679,851,500 |
1,151 |
| 2026022424 Feb 2026 |
1,745 |
1,800 |
1,705 |
1,745 |
63,253 |
11,042,418,000 |
968 |
| 2026022525 Feb 2026 |
1,765 |
1,770 |
1,680 |
1,685 |
50,325 |
8,710,740,500 |
701 |
| 2026022727 Feb 2026 |
1,610 |
1,630 |
1,570 |
1,570 |
70,349 |
11,228,973,000 |
863 |
| 2026030202 Mar 2026 |
1,570 |
1,570 |
1,480 |
1,500 |
57,022 |
8,765,852,000 |
878 |
| 2026030303 Mar 2026 |
1,500 |
1,530 |
1,480 |
1,505 |
51,534 |
7,777,352,000 |
567 |
| 2026030404 Mar 2026 |
1,500 |
1,505 |
1,450 |
1,465 |
55,749 |
8,286,592,000 |
486 |
| 2026030505 Mar 2026 |
1,455 |
1,470 |
1,385 |
1,395 |
65,096 |
9,350,557,000 |
1,328 |
| 2026030606 Mar 2026 |
1,380 |
1,425 |
1,350 |
1,350 |
63,957 |
8,900,855,000 |
996 |
| 2026030909 Mar 2026 |
1,310 |
1,325 |
1,205 |
1,320 |
50,351 |
6,519,818,500 |
532 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 SSMS :
83.99 IDR)
|
2026051111 May 2026 |
2026051313 May 2026 |
2026060404 Jun 2026 |
Active |
| Proxy Voting |
|
- |
2026040707 Apr 2026 |
2026043030 Apr 2026 |
Active |
| Proxy Voting |
|
- |
2025100707 Oct 2025 |
2025103030 Oct 2025 |
Active |
| Cash Dividend |
(1 SSMS :
47.24 IDR)
|
2025042929 Apr 2025 |
2025050202 May 2025 |
2025052121 May 2025 |
Active |
| Proxy Voting |
|
- |
2025032626 Mar 2025 |
2025042121 Apr 2025 |
Active |
| Proxy Voting |
|
- |
2024040202 Apr 2024 |
2024042525 Apr 2024 |
Active |
| Proxy Voting |
|
- |
2023111010 Nov 2023 |
2023120505 Dec 2023 |
Active |
| Cash Dividend |
(1 SSMS :
74.64 IDR)
|
2023051616 May 2023 |
2023051919 May 2023 |
2023060808 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2023041313 Apr 2023 |
2023050808 May 2023 |
Active |
| Cash Dividend |
(1 SSMS :
74.64 IDR)
|
2022101111 Oct 2022 |
2022101313 Oct 2022 |
2022102828 Oct 2022 |
Active |
| Proxy Voting |
|
- |
2022090808 Sep 2022 |
2022093030 Sep 2022 |
Active |
| Cash Dividend |
(1 SSMS :
80.15 IDR)
|
2022060202 Jun 2022 |
2022060606 Jun 2022 |
2022062121 Jun 2022 |
Active |
| Proxy Voting |
|
- |
2022042828 Apr 2022 |
2022052323 May 2022 |
Active |
| Proxy Voting |
|
- |
2021121515 Dec 2021 |
2022010707 Jan 2022 |
Active |
| Cash Dividend |
(1 SSMS :
30.49 IDR)
|
2021060808 Jun 2021 |
2021061010 Jun 2021 |
2021062828 Jun 2021 |
Active |
| Proxy Voting |
|
- |
2021050505 May 2021 |
2021052828 May 2021 |
Active |
| Proxy Voting |
|
- |
2020060404 Jun 2020 |
2020062929 Jun 2020 |
Active |
| Proxy Voting |
|
- |
2019100404 Oct 2019 |
2019102929 Oct 2019 |
Active |
| Cash Dividend |
(1 SSMS :
2.715 IDR)
|
2019070303 Jul 2019 |
2019070505 Jul 2019 |
2019072626 Jul 2019 |
Active |
| Proxy Voting |
|
- |
2019052929 May 2019 |
2019062525 Jun 2019 |
Active |
| Proxy Voting |
|
- |
2019042929 Apr 2019 |
2019052323 May 2019 |
Active |
| Proxy Voting |
|
- |
2019032121 Mar 2019 |
2019041515 Apr 2019 |
Active |
| Proxy Voting |
|
- |
2018092727 Sep 2018 |
2018102222 Oct 2018 |
Active |
| Cash Dividend |
(1 SSMS :
24.79 IDR)
|
2018050404 May 2018 |
2018050909 May 2018 |
2018053030 May 2018 |
Active |
| Proxy Voting |
|
- |
2018040303 Apr 2018 |
2018042626 Apr 2018 |
Active |
| Proxy Voting |
|
- |
2017062222 Jun 2017 |
2017071717 Jul 2017 |
Active |
| Cash Dividend |
(1 SSMS :
18.64 IDR)
|
2017052626 May 2017 |
2017053131 May 2017 |
2017062121 Jun 2017 |
Active |
| Proxy Voting |
|
- |
2017042525 Apr 2017 |
2017051818 May 2017 |
Active |
| Proxy Voting |
|
- |
2017011010 Jan 2017 |
2017020202 Feb 2017 |
Active |
| Proxy Voting |
|
- |
2016112121 Nov 2016 |
2016121414 Dec 2016 |
Active |
| Proxy Voting |
|
- |
2016080808 Aug 2016 |
2016083131 Aug 2016 |
Active |
| Cash Dividend |
(1 SSMS :
17.66653 IDR)
|
2016060101 Jun 2016 |
2016060606 Jun 2016 |
2016062424 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2016050202 May 2016 |
2016052525 May 2016 |
Active |
| Proxy Voting |
|
- |
2015052929 May 2015 |
2015062323 Jun 2015 |
Active |
| Cash Dividend |
(1 SSMS :
22.65 IDR)
|
2015042424 Apr 2015 |
2015042929 Apr 2015 |
2015052121 May 2015 |
Active |
| Proxy Voting |
|
- |
2015031313 Mar 2015 |
2015040707 Apr 2015 |
Cancelled |
| Proxy Voting |
|
- |
2014121717 Dec 2014 |
2014123030 Dec 2014 |
Active |
| Proxy Voting |
|
- |
2014120202 Dec 2014 |
2014122222 Dec 2014 |
Cancelled |
| Cash Dividend |
(1 SSMS :
5.1969 IDR)
|
2014052626 May 2014 |
2014060202 Jun 2014 |
2014061616 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2014041010 Apr 2014 |
2014042828 Apr 2014 |
Active |
